Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 36.35 36.68 36.23 36.57 2,462,424 +0.14(+0.40%)
Aug 28, 2015 36.36 36.66 36.11 36.42 2,424,873 +0.06(+0.17%)
Aug 27, 2015 36.38 36.56 35.85 36.36 2,482,117 +0.22(+0.61%)
Aug 26, 2015 35.86 36.19 35.13 36.14 2,567,241 +0.98(+2.77%)
Aug 25, 2015 36.38 36.50 35.14 35.16 2,724,409 -0.66(-1.83%)
Aug 24, 2015 35.80 36.65 34.46 35.82 3,342,086 -1.22(-3.29%)
Aug 21, 2015 37.72 37.72 37.04 37.04 1,717,298 -0.78(-2.06%)
Aug 20, 2015 37.94 38.15 37.72 37.82 1,530,708 -0.37(-0.96%)
Aug 19, 2015 38.21 38.43 37.86 38.18 1,076,121 -0.09(-0.24%)
Aug 18, 2015 38.50 38.50 38.23 38.27 1,783,013 -0.26(-0.67%)
Aug 17, 2015 38.47 38.71 38.26 38.53 943,578 -0.10(-0.26%)
Aug 14, 2015 38.32 38.68 38.23 38.63 920,730 +0.34(+0.88%)
Aug 13, 2015 38.38 38.57 38.26 38.30 1,008,219 -0.11(-0.28%)
Aug 12, 2015 38.12 38.42 37.76 38.40 1,360,725 +0.06(+0.16%)
Aug 11, 2015 38.17 38.39 37.94 38.34 902,886 -0.12(-0.32%)
Aug 10, 2015 38.50 38.57 38.26 38.46 1,123,213 +0.15(+0.40%)
Aug 07, 2015 38.35 38.48 38.04 38.31 1,483,071 -0.16(-0.42%)
Aug 06, 2015 38.27 38.51 38.06 38.47 1,791,129 +0.37(+0.98%)
Aug 05, 2015 37.98 38.17 37.75 38.10 1,488,079 +0.24(+0.64%)
Aug 04, 2015 37.95 38.13 37.79 37.85 1,359,556 -0.15(-0.40%)
Aug 03, 2015 37.66 38.01 37.55 38.01 1,927,780 +0.43(+1.16%)
Jul 31, 2015 37.73 37.75 37.50 37.57 1,500,508 +0.11(+0.28%)
Jul 30, 2015 37.03 37.60 36.94 37.46 1,501,217 +0.35(+0.94%)
Jul 29, 2015 37.43 37.44 36.96 37.11 2,073,013 -0.22(-0.59%)
Jul 28, 2015 36.94 37.37 36.79 37.34 1,489,556 +0.55(+1.49%)
Jul 27, 2015 36.63 36.89 36.47 36.79 1,230,729 +0.00(+0.00%)
Jul 24, 2015 36.75 37.05 36.63 36.79 1,250,260 +0.06(+0.17%)
Jul 23, 2015 36.88 37.11 36.61 36.73 2,155,773 -0.09(-0.25%)
Jul 22, 2015 36.57 37.21 36.41 36.82 2,270,863 +0.66(+1.81%)
Jul 21, 2015 36.22 36.34 35.96 36.16 1,102,023 -0.11(-0.32%)
Jul 20, 2015 36.50 36.58 36.24 36.28 860,915 -0.18(-0.50%)
Jul 17, 2015 36.54 36.57 36.13 36.46 917,621 -0.13(-0.35%)
Jul 16, 2015 36.45 36.66 36.42 36.59 941,789 +0.33(+0.90%)
Jul 15, 2015 36.54 36.67 36.14 36.26 946,078 -0.41(-1.12%)
Jul 14, 2015 36.47 36.76 36.29 36.67 1,298,965 +0.23(+0.63%)
Jul 13, 2015 36.41 36.54 36.24 36.44 1,045,919 +0.16(+0.44%)
Jul 10, 2015 36.18 36.42 35.90 36.28 1,114,604 +0.38(+1.06%)
Jul 09, 2015 36.51 36.52 35.86 35.90 1,647,361 -0.11(-0.29%)
Jul 08, 2015 36.11 36.32 35.96 36.01 1,672,892 -0.31(-0.85%)
Jul 07, 2015 35.79 36.36 35.68 36.32 1,755,774 +0.54(+1.50%)
Jul 06, 2015 35.87 36.25 35.65 35.78 1,437,708 -0.30(-0.82%)
Jul 02, 2015 36.27 36.08 36.08 36.08 1,403,928 -0.14(-0.38%)
Jul 01, 2015 36.17 36.25 35.77 36.21 2,167,118 +0.14(+0.40%)
Jun 30, 2015 35.78 37.21 35.66 36.07 6,041,299 +0.48(+1.36%)
Jun 29, 2015 35.95 36.08 35.56 35.58 1,451,060 -0.64(-1.76%)
Jun 26, 2015 36.20 36.36 36.09 36.22 1,139,621 +0.11(+0.31%)
Jun 25, 2015 36.54 36.54 36.09 36.11 1,299,352 -0.23(-0.65%)
Jun 24, 2015 36.55 36.62 36.24 36.34 1,213,284 -0.21(-0.58%)
Jun 23, 2015 36.61 36.64 36.42 36.55 1,145,737 -0.01(-0.02%)
Jun 22, 2015 36.71 36.88 36.55 36.56 1,102,883 +0.02(+0.06%)
Jun 19, 2015 36.53 36.76 36.51 36.54 2,052,172 +0.02(+0.06%)
Jun 18, 2015 36.27 36.66 36.17 36.52 1,489,417 +0.36(+1.01%)
Jun 17, 2015 35.98 36.26 35.80 36.15 1,353,758 +0.16(+0.44%)
Jun 16, 2015 35.12 36.05 35.08 35.99 2,110,737 +0.92(+2.63%)
Jun 15, 2015 35.15 35.33 35.05 35.07 1,232,492 -0.30(-0.86%)
Jun 12, 2015 35.39 35.43 35.25 35.37 808,878 -0.08(-0.21%)
Jun 11, 2015 35.47 35.62 35.42 35.45 917,737 -0.01(-0.02%)
Jun 10, 2015 35.28 35.58 35.24 35.46 1,349,531 +0.20(+0.58%)
Jun 09, 2015 35.08 35.37 34.96 35.25 1,376,510 +0.22(+0.63%)
Jun 08, 2015 35.27 35.28 34.88 35.03 1,514,457 -0.20(-0.56%)
Jun 05, 2015 35.51 35.54 34.93 35.23 3,385,049 -0.40(-1.13%)
Jun 04, 2015 35.74 35.87 35.58 35.63 1,737,750 -0.23(-0.65%)
Jun 03, 2015 36.22 36.22 35.74 35.86 2,613,764 -0.22(-0.61%)
Jun 02, 2015 36.48 36.50 36.01 36.08 4,111,645 -0.49(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.